Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sweden Ishares MSCI ETF
(NY:
EWD
)
40.98
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
11.54
11.56
11.33
11.55
294,965
+0.25(+2.25%)
May 28, 2009
11.21
11.37
11.05
11.30
276,670
+0.22(+1.97%)
May 27, 2009
11.39
11.39
11.04
11.08
154,921
-0.37(-3.23%)
May 26, 2009
11.08
11.55
11.01
11.45
131,247
+0.02(+0.21%)
May 22, 2009
11.45
11.55
11.34
11.43
122,629
-0.13(-1.10%)
May 21, 2009
12.22
12.22
11.11
11.55
462,116
+0.08(+0.71%)
May 20, 2009
11.52
11.80
11.45
11.47
249,337
-0.00(-0.02%)
May 19, 2009
11.36
11.64
11.36
11.47
222,117
+0.03(+0.26%)
May 18, 2009
11.87
11.87
11.00
11.44
181,740
+0.71(+6.66%)
May 15, 2009
10.81
11.00
10.64
10.73
181,947
-0.08(-0.73%)
May 14, 2009
10.50
10.92
10.50
10.81
888,388
+0.31(+2.94%)
May 13, 2009
10.74
10.74
10.49
10.50
296,731
-0.45(-4.15%)
May 12, 2009
11.30
11.41
10.91
10.95
172,078
-0.24(-2.11%)
May 11, 2009
11.25
11.39
11.14
11.19
419,934
-0.71(-5.95%)
May 08, 2009
11.60
11.93
11.42
11.90
190,363
+0.60(+5.36%)
May 07, 2009
11.73
11.74
11.20
11.29
684,539
-0.20(-1.74%)
May 06, 2009
11.43
11.59
11.25
11.49
281,749
+0.29(+2.60%)
May 05, 2009
11.17
11.27
10.99
11.20
823,277
-0.02(-0.16%)
May 04, 2009
10.81
11.22
10.78
11.22
461,149
+0.64(+6.01%)
May 01, 2009
10.63
10.70
10.44
10.58
721,628
+0.14(+1.33%)
Apr 30, 2009
10.63
10.75
10.38
10.44
572,695
-0.20(-1.88%)
Apr 29, 2009
10.47
10.80
10.44
10.64
273,025
+0.40(+3.90%)
Apr 28, 2009
10.15
10.41
10.05
10.24
737,684
-0.33(-3.15%)
Apr 27, 2009
10.66
10.76
10.43
10.58
435,136
-0.08(-0.74%)
Apr 24, 2009
10.48
10.73
10.40
10.66
287,773
+0.18(+1.68%)
Apr 23, 2009
10.24
10.48
10.12
10.48
352,793
+0.59(+5.94%)
Apr 22, 2009
9.778
10.14
9.705
9.893
161,930
+0.28(+2.90%)
Apr 21, 2009
9.081
9.663
9.075
9.614
218,122
+0.47(+5.17%)
Apr 20, 2009
9.578
9.578
9.136
9.142
197,802
-0.88(-8.82%)
Apr 17, 2009
9.978
10.10
9.911
10.03
185,737
+0.12(+1.16%)
Apr 16, 2009
9.850
9.990
9.748
9.911
244,493
+0.12(+1.24%)
Apr 15, 2009
9.814
9.838
9.626
9.790
235,436
-0.14(-1.40%)
Apr 14, 2009
9.953
10.14
9.881
9.929
130,596
+0.03(+0.31%)
Apr 13, 2009
9.614
9.978
9.614
9.899
176,429
+0.19(+2.00%)
Apr 09, 2009
9.608
9.850
9.608
9.705
406,041
+0.27(+2.82%)
Apr 08, 2009
9.263
9.529
9.263
9.439
196,652
+0.16(+1.76%)
Apr 07, 2009
9.396
9.517
9.239
9.275
694,586
-0.53(-5.38%)
Apr 06, 2009
9.760
9.802
9.572
9.802
1,173,769
-0.08(-0.86%)
Apr 03, 2009
9.705
9.905
9.626
9.887
1,696,304
+0.37(+3.88%)
Apr 02, 2009
9.390
9.729
9.336
9.517
275,348
+0.50(+5.58%)
Apr 01, 2009
8.518
9.039
8.475
9.014
215,280
+0.55(+6.51%)
Mar 31, 2009
8.336
8.621
8.324
8.463
83,100
+0.25(+3.10%)
Mar 30, 2009
8.354
8.372
8.130
8.209
415,303
-0.81(-9.00%)
Mar 26, 2009
8.921
9.069
8.772
9.021
215,900
+0.17(+1.92%)
Mar 25, 2009
8.627
8.924
8.584
8.851
56,418
+0.25(+2.89%)
Mar 24, 2009
8.821
8.857
8.578
8.603
221,214
-0.61(-6.64%)
Mar 23, 2009
8.984
9.226
8.957
9.214
333,577
+0.54(+6.22%)
Mar 20, 2009
8.942
8.948
8.590
8.675
461,480
-0.55(-5.97%)
Mar 19, 2009
9.344
9.360
9.172
9.226
411,818
+0.13(+1.47%)
Mar 18, 2009
8.596
9.233
8.506
9.093
753,715
+0.39(+4.53%)
Mar 17, 2009
8.506
8.699
8.433
8.699
264,458
+0.21(+2.50%)
Mar 16, 2009
8.560
8.778
8.487
8.487
225,167
+0.07(+0.86%)
Mar 13, 2009
8.427
8.427
8.178
8.415
0
-0.17(-1.98%)
Mar 12, 2009
8.154
8.633
8.075
8.584
214,099
+0.41(+5.04%)
Mar 11, 2009
8.245
8.287
8.069
8.172
358,749
+0.28(+3.61%)
Mar 10, 2009
7.633
7.912
7.621
7.888
388,674
+0.79(+11.09%)
Mar 09, 2009
6.955
7.306
6.955
7.100
107,835
-0.01(-0.17%)
Mar 06, 2009
7.143
7.227
6.943
7.112
0
+0.12(+1.73%)
Mar 05, 2009
7.130
7.233
6.894
6.991
138,612
-0.55(-7.23%)
Mar 04, 2009
7.143
7.651
7.143
7.536
582,018
+0.45(+6.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.